Linamar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	86.80	87.82	85.53	86.57	86.57	-2.50%	101,542
Apr 1, 2026	86.95	89.05	86.76	88.79	88.79	3.04%	104,857
Mar 31, 2026	84.58	86.68	84.58	86.17	86.17	2.41%	84,738
Mar 30, 2026	86.06	86.06	83.81	84.14	84.14	-0.75%	83,065
Mar 27, 2026	85.19	86.18	84.55	84.78	84.78	-1.80%	62,946
Mar 26, 2026	86.50	87.51	85.57	86.33	86.04	-0.48%	157,481
Mar 25, 2026	85.78	87.14	85.32	86.75	86.46	2.06%	71,717
Mar 24, 2026	83.40	85.48	83.40	85.00	84.71	1.13%	43,134
Mar 23, 2026	82.27	84.27	82.27	84.05	83.77	2.90%	133,680
Mar 20, 2026	83.48	83.86	81.36	81.68	81.41	-2.76%	172,966
Mar 19, 2026	84.77	84.90	82.77	84.00	83.72	-1.71%	96,662
Mar 18, 2026	86.23	86.60	85.09	85.46	85.17	-1.38%	92,669
Mar 17, 2026	86.47	87.52	86.38	86.66	86.37	-0.28%	111,558
Mar 16, 2026	87.16	88.31	86.72	86.90	86.61	-0.24%	132,219
Mar 13, 2026	87.50	88.76	86.63	87.11	86.82	-1.34%	111,587
Mar 12, 2026	88.09	89.42	88.07	88.29	87.99	-0.90%	105,806
Mar 11, 2026	87.70	89.97	87.70	89.09	88.79	0.61%	74,270
Mar 10, 2026	87.21	89.94	87.21	88.55	88.25	1.54%	90,688
Mar 9, 2026	86.31	87.45	85.21	87.21	86.92	-1.39%	108,625
Mar 6, 2026	92.96	93.08	87.79	88.44	88.14	-7.10%	164,502
Mar 5, 2026	95.48	98.65	93.31	95.20	94.88	2.72%	204,315
Mar 4, 2026	93.02	94.82	91.68	92.68	92.37	-0.08%	120,441
Mar 3, 2026	93.37	93.54	90.25	92.75	92.44	-2.06%	92,891
Mar 2, 2026	93.01	94.77	92.04	94.70	94.38	0.73%	88,305
Feb 27, 2026	93.77	94.01	92.90	94.01	93.69	-0.70%	106,472
Feb 26, 2026	94.00	95.07	93.62	94.67	94.35	0.64%	105,252
Feb 25, 2026	94.32	94.48	92.79	94.07	93.75	-0.92%	60,075
Feb 24, 2026	93.69	94.94	93.26	94.94	94.62	1.74%	68,813
Feb 23, 2026	92.78	93.64	91.31	93.32	93.01	-0.22%	78,726
Feb 20, 2026	92.63	94.65	92.33	93.53	93.22	0.45%	243,098
Feb 19, 2026	91.45	93.35	90.80	93.11	92.80	0.93%	96,159
Feb 18, 2026	94.01	94.09	92.13	92.25	91.94	-1.19%	84,682
Feb 17, 2026	94.24	94.24	91.51	93.36	93.05	-1.63%	185,510
Feb 13, 2026	90.13	95.18	90.13	94.91	94.59	5.48%	200,747
Feb 12, 2026	91.01	91.70	88.88	89.98	89.68	-1.23%	107,700
Feb 11, 2026	89.69	91.68	89.65	91.10	90.79	1.61%	114,723
Feb 10, 2026	88.66	90.12	88.66	89.66	89.36	1.09%	167,321
Feb 9, 2026	88.43	89.47	87.87	88.69	88.39	0.12%	95,561
Feb 6, 2026	87.95	88.63	86.93	88.58	88.28	1.49%	89,236
Feb 5, 2026	89.35	89.35	86.75	87.28	86.99	-2.86%	162,799
Feb 4, 2026	88.29	91.43	85.76	89.85	89.55	3.05%	259,523
Feb 3, 2026	86.35	88.54	86.34	87.19	86.90	0.96%	142,945
Feb 2, 2026	86.04	86.50	85.66	86.36	86.07	0.05%	132,285
Jan 30, 2026	85.82	87.72	85.72	86.32	86.03	-0.02%	188,173
Jan 29, 2026	86.87	88.46	85.51	86.34	86.05	-0.90%	119,246
Jan 28, 2026	88.24	88.81	86.85	87.12	86.83	-1.24%	93,362
Jan 27, 2026	88.42	89.43	87.59	88.21	87.91	-0.24%	99,399
Jan 26, 2026	87.42	88.67	86.82	88.42	88.12	1.14%	111,237
Jan 23, 2026	89.29	89.94	87.14	87.42	87.13	-2.04%	91,216
Jan 22, 2026	89.34	90.71	88.95	89.24	88.94	-0.17%	93,993